Options Chain for WEYERHAEUSER CO MTN BE COM NEW (WY) - $30.14 as of 2/4/2025 10:46:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.30 | 12.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 21.00 | 7.30 | 11.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 22.00 | 6.40 | 10.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 23.00 | 5.40 | 9.30 | 7.49 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 24.00 | 4.40 | 7.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 25.00 | 3.40 | 7.30 | 6.13 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.99 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 26.00 | 2.45 | 6.10 | 4.69 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.94 | 0.04 | 0.00 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 27.00 | 2.90 | 3.70 | 3.40 | -0.60 | -15.00% | 10 | 39 | 0.38 | 0.88 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 28.00 | 1.80 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 46 | 0.24 | 0.80 | 0.10 | -0.01 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 29.00 | 1.45 | 1.80 | 1.85 | -0.40 | -17.78% | 27 | 46 | 0.20 | 0.68 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 30.00 | 0.95 | 1.15 | 1.07 | -0.43 | -28.67% | 7 | 249 | 0.24 | 0.53 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 31.00 | 0.50 | 0.65 | 0.65 | -0.30 | -31.58% | 39 | 151 | 0.23 | 0.37 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 32.00 | 0.25 | 0.35 | 0.39 | -0.21 | -35.00% | 41 | 1,021 | 0.23 | 0.23 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | -0.18 | -54.55% | 7 | 79 | 0.23 | 0.13 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 34.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.24 | 0.07 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.03 | 0.03 | 0.00 | 1/27/2025 | 2/4/2025 3:59:44 PM EST |
| 36.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.02 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 22.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 23.00 | 0.00 | 1.80 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 24.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | -0.01 | 0.02 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.06 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 27.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.12 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 28.00 | 0.30 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.20 | 0.10 | -0.01 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 29.00 | 0.50 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 117 | 0.26 | -0.32 | 0.13 | -0.01 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 30.00 | 0.90 | 1.15 | 0.90 | +0.25 | +38.47% | 41 | 33 | 0.25 | -0.47 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 31.00 | 1.40 | 1.70 | 1.30 | +0.05 | +4.00% | 2 | 79 | 0.24 | -0.63 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 32.00 | 1.70 | 3.90 | 1.80 | 0.00 | 0.00% | 0 | 227 | 0.40 | -0.77 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 33.00 | 2.50 | 3.80 | 2.90 | +0.15 | +5.46% | 3 | 18 | 0.27 | -0.87 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 34.00 | 1.95 | 5.90 | 3.40 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.93 | 0.06 | 0.00 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 35.00 | 3.50 | 6.80 | % | 0 | 0 | 0.58 | -0.97 | 0.03 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 36.00 | 3.90 | 7.80 | % | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 37.00 | 4.90 | 8.80 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 38.00 | 5.90 | 9.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |